| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 2.9469 | +0.05 (+1.32%) | 13,065 |
| 23 Jun 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.8 | 2.9086 | 0.0 (0.0%) | 1,377,000 |
| 22 Jun 2004 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.9086 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.9086 | -0.025 (-0.65%) | 49,645 |
| 18 Jun 2004 | HKD | 3.8 | 3.85 | 3.8 | 3.825 | 2.9278 | -0.05 (-1.29%) | 378,871 |
| 17 Jun 2004 | HKD | 4 | 4.025 | 3.8 | 3.875 | 2.966 | -0.205 (-5.02%) | 125,419 |
| 16 Jun 2004 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 3.123 | +0.005 (+0.12%) | 0 |
| 15 Jun 2004 | HKD | 4 | 4.075 | 4 | 4.075 | 3.1191 | +0.075 (+1.88%) | 47,032 |
| 14 Jun 2004 | HKD | 4 | 4 | 4 | 4 | 3.0617 | 0.0 (0.0%) | 0 |
| 11 Jun 2004 | HKD | 3.95 | 4 | 3.95 | 4 | 3.0617 | +0.025 (+0.63%) | 57,484 |
| 10 Jun 2004 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 3.0426 | +0.025 (+0.63%) | 331,839 |
| 9 Jun 2004 | HKD | 4 | 4 | 3.925 | 3.95 | 3.0235 | -0.15 (-3.66%) | 20,903 |
| 8 Jun 2004 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 3.1383 | +0.025 (+0.61%) | 94,065 |
| 7 Jun 2004 | HKD | 4.075 | 4.075 | 4.075 | 4.075 | 3.1191 | +0.075 (+1.88%) | 9,668 |
| 4 Jun 2004 | HKD | 4 | 4.025 | 4 | 4 | 3.0617 | 0.0 (0.0%) | 57,484 |
| 3 Jun 2004 | HKD | 4.025 | 4.025 | 4 | 4 | 3.0617 | -0.025 (-0.62%) | 402,387 |
| 2 Jun 2004 | HKD | 3.9 | 4.025 | 3.9 | 4.025 | 3.0809 | +0.1 (+2.55%) | 175,065 |
| 1 Jun 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 3.0043 | -0.075 (-1.88%) | 167,226 |
| 31 May 2004 | HKD | 4 | 4 | 3.95 | 4 | 3.0617 | 0.0 (0.0%) | 18,290 |
| 28 May 2004 | HKD | 3.9 | 4.1 | 3.9 | 4 | 3.0617 | +0.125 (+3.23%) | 60,097 |
| 27 May 2004 | HKD | 3.85 | 3.875 | 3.8 | 3.875 | 2.966 | +0.025 (+0.65%) | 402,387 |
| 26 May 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 2.9469 | 0.0 (0.0%) | 0 |
| 25 May 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 2.9469 | 0.0 (0.0%) | 57,484 |
| 24 May 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 2.9469 | -0.025 (-0.65%) | 2,613 |
| 21 May 2004 | HKD | 3.75 | 3.875 | 3.75 | 3.875 | 2.966 | +0.125 (+3.33%) | 135,871 |
| 20 May 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.75 | 2.8704 | -0.025 (-0.66%) | 109,742 |
| 19 May 2004 | HKD | 3.675 | 3.775 | 3.675 | 3.775 | 2.8895 | +0.1 (+2.72%) | 752,516 |
| 18 May 2004 | HKD | 3.7 | 3.7 | 3.675 | 3.675 | 2.813 | +0.025 (+0.68%) | 36,581 |
| 17 May 2004 | HKD | 3.7 | 3.7 | 3.625 | 3.65 | 2.7938 | -0.125 (-3.31%) | 182,903 |
| 14 May 2004 | HKD | 3.775 | 3.775 | 3.7 | 3.775 | 2.8895 | -0.125 (-3.21%) | 13,065 |
